Ansys Inc (NQ: ANSS )

363.38 USD -5.68 (-1.54%)
Streaming Delayed Price Updated: 12:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 274.66 283.63 273.93 283.00 776,100 +7.90(+2.87%)
May 28, 2020 268.89 281.04 268.71 275.10 615,522 +5.79(+2.15%)
May 27, 2020 267.65 269.34 259.04 269.31 468,136 +0.34(+0.13%)
May 26, 2020 274.39 275.00 268.71 268.97 526,565 -0.90(-0.33%)
May 22, 2020 265.87 271.24 264.87 269.87 276,400 +3.59(+1.35%)
May 21, 2020 271.35 272.57 266.18 266.28 476,526 -5.93(-2.18%)
May 20, 2020 267.08 274.61 265.03 272.21 442,098 +9.80(+3.73%)
May 19, 2020 264.99 268.74 262.41 262.41 406,856 -1.10(-0.42%)
May 18, 2020 258.59 264.56 256.54 263.51 399,419 +9.58(+3.77%)
May 15, 2020 249.30 254.69 247.53 253.93 451,000 +1.78(+0.71%)
May 14, 2020 249.25 252.25 244.53 252.15 541,164 +0.04(+0.02%)
May 13, 2020 259.57 263.48 249.30 252.11 397,748 -7.68(-2.96%)
May 12, 2020 268.20 268.20 259.60 259.79 538,012 -6.06(-2.28%)
May 11, 2020 259.99 267.98 259.20 265.85 500,441 +2.83(+1.08%)
May 08, 2020 262.93 264.39 259.06 263.02 568,900 +2.26(+0.87%)
May 07, 2020 260.27 266.32 255.64 260.76 874,555 -7.31(-2.73%)
May 06, 2020 263.92 269.57 260.17 268.07 595,341 +5.84(+2.23%)
May 05, 2020 258.00 267.26 258.00 262.23 763,497 +3.43(+1.33%)
May 04, 2020 254.58 260.25 254.55 258.80 447,896 +3.16(+1.24%)
May 01, 2020 257.44 260.00 252.77 255.64 580,900 -6.19(-2.36%)
Apr 30, 2020 263.53 268.09 261.39 261.83 842,667 -4.01(-1.51%)
Apr 29, 2020 260.62 266.53 258.13 265.84 648,666 +8.49(+3.30%)
Apr 28, 2020 266.40 266.96 254.42 257.35 485,112 -5.52(-2.10%)
Apr 27, 2020 264.18 265.61 260.48 262.87 395,323 +3.42(+1.32%)
Apr 24, 2020 264.32 264.93 256.89 259.45 472,000 +0.50(+0.19%)
Apr 23, 2020 261.76 264.99 257.87 258.95 317,004 -4.32(-1.64%)
Apr 22, 2020 260.40 264.86 256.40 263.27 508,902 +9.99(+3.94%)
Apr 21, 2020 263.45 263.88 252.72 253.28 567,421 -13.44(-5.04%)
Apr 20, 2020 262.44 268.44 258.61 266.72 429,587 +2.82(+1.07%)
Apr 17, 2020 261.50 264.79 256.32 263.90 846,100 +6.08(+2.36%)
Apr 16, 2020 255.94 259.21 253.37 257.82 556,057 +3.84(+1.51%)
Apr 15, 2020 251.05 256.61 249.38 253.98 498,903 -0.82(-0.32%)
Apr 14, 2020 247.38 256.72 247.38 254.80 556,258 +11.87(+4.89%)
Apr 13, 2020 234.88 243.59 234.21 242.93 367,516 +5.01(+2.11%)
Apr 09, 2020 243.17 244.23 234.59 237.92 821,100 -6.45(-2.64%)
Apr 08, 2020 241.43 246.74 238.05 244.37 425,750 +4.72(+1.97%)
Apr 07, 2020 247.25 252.00 234.49 239.65 698,888 -2.81(-1.16%)
Apr 06, 2020 229.21 244.20 227.76 242.46 661,022 +24.16(+11.07%)
Apr 03, 2020 215.34 219.65 211.90 218.30 576,400 +2.10(+0.97%)
Apr 02, 2020 209.50 218.00 207.79 216.20 673,628 +4.95(+2.34%)
Apr 01, 2020 223.14 226.93 209.72 211.25 920,085 -21.22(-9.13%)
Mar 31, 2020 234.51 237.57 229.11 232.47 945,685 -2.66(-1.13%)
Mar 30, 2020 226.31 237.36 222.00 235.13 645,282 +12.11(+5.43%)
Mar 27, 2020 226.53 233.63 221.57 223.02 752,100 -7.35(-3.19%)
Mar 26, 2020 214.41 232.39 212.51 230.37 728,553 +18.06(+8.51%)
Mar 25, 2020 214.81 221.84 208.37 212.31 1,029,962 -5.12(-2.35%)
Mar 24, 2020 218.75 223.83 210.48 217.43 1,315,128 +9.08(+4.36%)
Mar 23, 2020 212.97 223.87 204.28 208.35 892,170 -4.76(-2.23%)
Mar 20, 2020 229.17 229.27 209.32 213.11 1,309,500 -7.98(-3.61%)
Mar 19, 2020 220.51 229.02 211.12 221.09 910,661 -0.58(-0.26%)
Mar 18, 2020 215.40 226.43 210.40 221.67 1,103,652 -12.62(-5.39%)
Mar 17, 2020 211.89 237.40 203.71 234.29 1,238,015 +27.94(+13.54%)
Mar 16, 2020 226.63 226.63 205.61 206.35 1,232,876 -29.07(-12.35%)
Mar 13, 2020 215.00 235.50 214.69 235.42 1,393,800 +30.96(+15.14%)
Mar 12, 2020 201.51 219.21 200.07 204.46 1,312,348 -13.27(-6.09%)
Mar 11, 2020 222.19 225.18 214.61 217.73 737,049 -11.39(-4.97%)
Mar 10, 2020 231.16 232.71 219.60 229.12 1,003,280 +6.71(+3.02%)
Mar 09, 2020 222.53 231.51 216.70 222.41 1,058,648 -15.37(-6.46%)
Mar 06, 2020 239.59 241.77 230.50 237.78 1,034,100 -10.28(-4.14%)
Mar 05, 2020 251.03 254.86 246.62 248.06 821,909 -11.44(-4.41%)
Mar 04, 2020 254.22 259.50 249.52 259.50 733,232 +10.43(+4.19%)
Mar 03, 2020 256.98 261.87 246.66 249.07 811,204 -9.74(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X